Abrdn PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	167.00	169.00	164.60	166.50	150.33	3,172,110
2025-05-16	167.50	168.20	166.30	167.40	151.14	2,795,818
2025-05-15	164.00	167.96	164.00	166.40	150.24	5,807,305
2025-05-14	163.70	165.30	162.00	165.00	148.97	3,898,106
2025-05-13	160.50	163.80	160.30	163.30	147.44	3,867,001
2025-05-12	158.90	163.00	157.86	160.60	145.00	4,920,197
2025-05-09	156.00	157.10	154.20	157.00	141.75	2,050,768
2025-05-08	155.30	159.60	155.00	156.80	141.57	3,124,917
2025-05-07	156.00	156.32	154.30	155.00	139.95	2,914,468
2025-05-06	158.40	159.90	155.70	156.60	141.39	6,566,410
2025-05-02	156.40	157.90	154.60	156.70	141.48	4,311,426
2025-05-01	147.20	156.50	147.00	156.50	141.30	4,625,426
2025-04-30	149.70	149.70	145.30	147.60	133.26	4,604,815
2025-04-29	144.40	148.52	143.70	146.20	132.00	3,144,709
2025-04-28	144.30	145.00	142.80	144.40	130.37	3,240,474
2025-04-25	144.50	144.50	142.30	142.90	129.02	1,969,185
2025-04-24	141.00	143.40	140.00	142.40	128.57	1,697,480
2025-04-23	141.40	143.10	139.00	141.00	127.30	3,817,937
2025-04-22	138.80	139.80	137.40	139.00	125.50	2,680,093
2025-04-17	139.20	140.30	136.94	138.40	124.96	2,776,698
2025-04-16	142.30	142.80	139.40	139.40	125.86	4,189,112
2025-04-15	138.50	143.56	138.50	143.10	129.20	6,425,604
2025-04-14	133.00	138.90	131.70	138.90	125.41	6,124,467
2025-04-11	130.20	132.70	126.30	130.10	117.46	4,906,190
2025-04-10	132.60	137.70	129.50	129.50	116.92	11,467,070
2025-04-09	126.80	127.51	120.80	123.70	111.69	13,745,400
2025-04-08	130.30	133.01	127.70	130.70	118.01	8,601,896
2025-04-07	132.20	136.38	125.60	127.20	114.85	12,531,500
2025-04-04	145.60	147.40	134.90	135.50	122.34	8,391,852
2025-04-03	151.90	151.90	145.90	146.60	132.36	3,079,797
2025-04-02	153.40	156.00	148.50	152.60	137.78	5,388,023
2025-04-01	155.50	157.80	154.18	155.30	140.22	2,457,797
2025-03-31	159.95	160.30	153.90	154.65	139.63	6,656,621
2025-03-28	159.20	162.45	158.05	160.30	144.73	1,945,265
2025-03-27	161.35	162.55	158.65	159.75	144.23	3,483,440
2025-03-26	168.50	172.15	166.90	168.85	145.86	6,179,863
2025-03-25	166.60	172.10	166.60	169.40	146.33	2,580,616
2025-03-24	170.00	172.40	168.50	170.65	147.41	2,878,183
2025-03-21	173.00	173.65	170.10	170.20	147.03	9,596,323
2025-03-20	174.55	174.90	171.35	173.45	149.83	18,309,301
2025-03-19	171.55	175.80	171.55	174.20	150.48	3,192,333
2025-03-18	174.25	177.20	174.25	175.00	151.17	2,561,081
2025-03-17	173.00	176.35	173.00	175.65	151.73	2,369,272
2025-03-14	168.10	175.75	168.10	174.70	150.91	3,582,072
2025-03-13	170.70	174.30	167.40	169.45	146.38	2,292,729
2025-03-12	176.65	176.65	173.00	173.30	149.70	2,288,586
2025-03-11	174.45	179.92	174.45	175.10	151.26	2,942,211
2025-03-10	176.00	176.41	173.50	174.90	151.09	2,790,944
2025-03-07	175.45	177.40	174.20	175.00	151.17	4,038,095
2025-03-06	177.05	180.25	173.85	176.00	152.04	4,238,776
2025-03-05	174.90	177.23	171.35	172.85	149.31	4,150,738
2025-03-04	165.90	186.48	164.05	174.45	150.70	15,381,540
2025-03-03	158.15	162.65	155.10	162.00	139.94	6,224,658
2025-02-28	156.00	158.55	154.75	158.55	136.96	4,987,218
2025-02-27	156.00	159.25	155.55	156.80	135.45	2,436,371
2025-02-26	157.40	159.00	156.40	158.20	136.66	3,090,892
2025-02-25	157.50	159.10	156.70	156.70	135.36	2,828,505
2025-02-24	157.75	159.40	156.10	158.60	137.00	2,217,724
2025-02-21	155.00	158.30	155.00	157.85	136.36	2,109,360
2025-02-20	154.15	157.00	153.20	155.35	134.20	1,599,041

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0730 GBP
2026-03-19	0.0730 GBP
2025-08-14	0.0730 GBP
2025-03-27	0.0730 GBP
2024-08-15	0.0730 GBP
2024-03-14	0.0730 GBP
2023-08-17	0.0730 GBP
2023-03-30	0.0730 GBP
2022-08-18	0.0730 GBP
2022-04-07	0.0730 GBP
2021-08-19	0.0730 GBP
2021-04-15	0.0730 GBP
2020-08-20	0.0730 GBP
2020-04-02	0.1430 GBP
2019-08-15	0.0730 GBP
2019-04-11	0.1430 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.